[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAOS":3,"homepage-market-summary":26,"stock-historical-CAOS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CAOS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Alpha Architect Tail Risk ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},90.64,90.59,90.76,90.56,90.5139,0.1261,0.14,29454.172928,90.97,89.51,49808.409446227095,77.4,899,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},88.2,44649,16296810.771003,1.71,"2025-04-22",[178,181,190,199,208,217,225,232,239,248,254,262,270,277,283,289,296,302,307,312,318,324,329,337,343,350,358,364,369,374,380,387,394,403,409,415,422,428,433,440,446,451,457,463,468,475,480,485,492,497,503,508,515,525,531,539,548,555,563,571,577,585,592,598,602,607,611,615,620,623,626,629,632,637,640,643,647,650,654,658,663,667,670,674,678,681,684,689,692,695,699,702,705,708,711,715,718,721,724,728,732,736,740,744,749,753,757,760,763,767,771,774,777,781,784,787,791,794,797,800,804,808,812,815,819,823,826,832,836,840,846,853,856,859,862,864,868,872,876,879,884,889,892,895,898,904,909,914,919,922,927,930,934,937,940,944,947,951,954,957,960,963,968,973,979,984,987,991,997,1003,1006,1010,1013,1017,1022,1028,1033,1037,1041,1046,1052,1056,1063,1068,1074,1079,1084,1089,1097,1104,1110,1115,1121,1127,1131,1137,1142,1144,1146,1148,1150,1153,1157,1161,1165,1170,1174,1178,1181,1183,1186,1190,1196,1199,1203,1209,1213,1219,1221,1226,1230,1236,1242,1246,1250,1254,1259,1262,1266,1270,1274,1278,1281,1285,1289,1294,1298,1302,1305,1310,1314,1316,1320,1323,1326,1330,1335,1342,1347,1353,1359,1365,1370,1377,1383,1385,1390,1394,1400,1407,1412,1416,1420,1426,1429,1432,1436,1440,1443,1448,1452,1457,1462,1469,1474,1478,1484,1491,1498,1503,1510,1514,1518,1522,1528,1533,1537,1541,1545,1551,1558,1566,1573,1580,1584,1589,1595,1601,1606,1611,1618,1623,1629,1633,1639,1644,1647,1654,1659,1662,1665,1669,1673,1676,1679,1681,1684,1688,1691,1696,1699,1704,1708,1711,1714,1718,1721,1723,1727,1731,1734,1738,1742,1746,1750,1752,1755,1758,1763,1768,1771,1775,1779,1783,1788,1794,1800,1804,1811,1817,1823,1826,1832,1835,1838,1840,1844,1850,1855,1859,1862,1866,1869,1872,1875],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},540,90.6345,{"date":182,"open":16,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",90.7799,90.41,-0.0361,-0.04,83249.72089,428,90.5342,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",90.48,90.66,90.55,0.02,54163.364013,348,90.6003,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",90.4,90.53,0.12,0.13,19514.519954,325,90.5088,{"date":209,"open":210,"high":211,"low":184,"close":184,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",90.5,90.54,-0.12,-0.13,29428.428614,322,90.4963,{"date":218,"open":219,"high":202,"low":220,"close":202,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",90.47,90.4317,0.03,25096.673377,257,90.5052,{"date":226,"open":219,"high":210,"low":227,"close":210,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",90.43,0,23815.959336,319,90.5098,{"date":233,"open":234,"high":210,"low":234,"close":210,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",90.38,0.04,19976.635949,241,90.4687,{"date":240,"open":241,"high":219,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",90.45,90.4127,90.46,-0.02,30895.308629,328,90.4502,{"date":249,"open":250,"high":192,"low":250,"close":192,"change":108,"percent_change":108,"volume":251,"transactions":252,"vwap":253},"2026-09-21",90.39,18290.690721,330,90.4504,{"date":255,"open":250,"high":210,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",90.3,90.49,0.01,43676.083111,234,90.4332,{"date":263,"open":219,"high":264,"low":201,"close":192,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",90.51,-0.07,-0.08,47709.837422,344,90.4611,{"date":271,"open":211,"high":272,"low":273,"close":194,"change":258,"percent_change":258,"volume":274,"transactions":275,"vwap":276},"2026-09-16",90.58,90.42,45825.694409,426,90.5081,{"date":278,"open":279,"high":279,"low":241,"close":211,"change":221,"percent_change":221,"volume":280,"transactions":281,"vwap":282},"2026-09-15",90.73,21969.860826,293,90.5389,{"date":284,"open":250,"high":285,"low":250,"close":264,"change":228,"percent_change":228,"volume":286,"transactions":287,"vwap":288},"2026-09-14",90.6146,35733.930189,333,90.509,{"date":290,"open":291,"high":292,"low":291,"close":264,"change":265,"percent_change":266,"volume":293,"transactions":294,"vwap":295},"2026-09-11",90.4228,90.52,20749.572144,265,90.4951,{"date":297,"open":272,"high":272,"low":298,"close":272,"change":221,"percent_change":221,"volume":299,"transactions":300,"vwap":301},"2026-09-10",90.4801,19664.633457,281,90.5338,{"date":303,"open":16,"high":16,"low":210,"close":194,"change":235,"percent_change":235,"volume":304,"transactions":305,"vwap":306},"2026-09-09",22819.078266,347,90.5377,{"date":308,"open":257,"high":16,"low":184,"close":264,"change":258,"percent_change":258,"volume":309,"transactions":310,"vwap":311},"2026-09-08",43624.312927,407,90.5091,{"date":313,"open":314,"high":264,"low":314,"close":210,"change":195,"percent_change":195,"volume":315,"transactions":316,"vwap":317},"2026-09-04",90.445,35707.682613,320,90.4734,{"date":319,"open":210,"high":264,"low":320,"close":192,"change":244,"percent_change":244,"volume":321,"transactions":322,"vwap":323},"2026-09-03",90.3913,35253.272257,378,90.4615,{"date":325,"open":210,"high":210,"low":184,"close":210,"change":244,"percent_change":244,"volume":326,"transactions":327,"vwap":328},"2026-09-02",26009.588832,276,90.4959,{"date":330,"open":210,"high":292,"low":331,"close":292,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",90.4207,0.09,0.1,36229.882835,431,90.5004,{"date":338,"open":201,"high":339,"low":201,"close":227,"change":103,"percent_change":340,"volume":341,"transactions":287,"vwap":342},"2026-08-31",90.7202,0.07,25225.012526,90.4639,{"date":344,"open":345,"high":257,"low":345,"close":346,"change":265,"percent_change":266,"volume":347,"transactions":348,"vwap":349},"2026-08-28",90.36,90.37,36345.409502,332,90.435,{"date":351,"open":352,"high":243,"low":353,"close":354,"change":235,"percent_change":235,"volume":355,"transactions":356,"vwap":357},"2026-08-27",90.4132,90.3501,90.44,96022.263538,385,90.4069,{"date":359,"open":234,"high":360,"low":345,"close":201,"change":186,"percent_change":186,"volume":361,"transactions":362,"vwap":363},"2026-08-26",90.4899,19100.250582,261,90.4334,{"date":365,"open":184,"high":243,"low":250,"close":354,"change":221,"percent_change":221,"volume":366,"transactions":367,"vwap":368},"2026-08-25",17635.076936,254,90.4233,{"date":370,"open":227,"high":192,"low":184,"close":184,"change":244,"percent_change":244,"volume":371,"transactions":372,"vwap":373},"2026-08-24",25891.314247,309,90.4407,{"date":375,"open":292,"high":292,"low":273,"close":227,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-21",-0.03,17168.035005,305,90.4535,{"date":381,"open":382,"high":219,"low":382,"close":243,"change":333,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",90.33,0.11,41139.092587,310,90.3983,{"date":388,"open":16,"high":16,"low":345,"close":345,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",-0.055,-0.06,26913.413121,283,90.4221,{"date":395,"open":396,"high":396,"low":234,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-18",90.527,90.415,-0.045,-0.05,56366.007571,340,90.4363,{"date":404,"open":210,"high":210,"low":405,"close":243,"change":108,"percent_change":108,"volume":406,"transactions":407,"vwap":408},"2026-08-17",90.35,42525.710756,359,90.4452,{"date":410,"open":411,"high":360,"low":345,"close":219,"change":412,"percent_change":340,"volume":413,"transactions":414,"vwap":363},"2026-08-14",90.3741,0.0651,18797.865701,252,{"date":416,"open":405,"high":417,"low":405,"close":418,"change":419,"percent_change":244,"volume":420,"transactions":237,"vwap":421},"2026-08-13",90.4553,90.4049,-0.0151,32552.336815,90.384,{"date":423,"open":424,"high":192,"low":424,"close":273,"change":221,"percent_change":221,"volume":425,"transactions":426,"vwap":427},"2026-08-12",90.32,40459.021402,294,90.4134,{"date":429,"open":219,"high":257,"low":346,"close":250,"change":430,"percent_change":266,"volume":431,"transactions":432,"vwap":220},"2026-08-11",-0.074,19086.669745,202,{"date":434,"open":354,"high":192,"low":346,"close":435,"change":436,"percent_change":221,"volume":437,"transactions":438,"vwap":439},"2026-08-10",90.464,0.024,19177.419433,304,90.4331,{"date":441,"open":442,"high":443,"low":234,"close":354,"change":340,"percent_change":444,"volume":445,"transactions":426,"vwap":402},"2026-08-07",90.3801,90.4883,0.08,15452.970296,{"date":447,"open":264,"high":264,"low":345,"close":346,"change":258,"percent_change":258,"volume":448,"transactions":449,"vwap":450},"2026-08-06",38795.029643,273,90.4054,{"date":452,"open":453,"high":360,"low":345,"close":345,"change":186,"percent_change":186,"volume":454,"transactions":455,"vwap":456},"2026-08-05",90.4766,50038.689297,326,90.4302,{"date":458,"open":459,"high":459,"low":250,"close":201,"change":399,"percent_change":390,"volume":460,"transactions":461,"vwap":462},"2026-08-04",90.71,33165.032481,405,90.4888,{"date":464,"open":202,"high":202,"low":184,"close":241,"change":108,"percent_change":108,"volume":465,"transactions":466,"vwap":467},"2026-08-03",55866.242057,399,90.4632,{"date":469,"open":470,"high":471,"low":354,"close":243,"change":399,"percent_change":390,"volume":472,"transactions":473,"vwap":474},"2026-07-31",90.62,90.8011,379840.014833,323,90.4726,{"date":476,"open":273,"high":14,"low":273,"close":264,"change":108,"percent_change":108,"volume":477,"transactions":478,"vwap":479},"2026-07-30",58719.65649,648,90.5075,{"date":481,"open":241,"high":14,"low":241,"close":292,"change":258,"percent_change":258,"volume":482,"transactions":483,"vwap":484},"2026-07-29",28736.262494,306,90.5097,{"date":486,"open":487,"high":488,"low":273,"close":264,"change":399,"percent_change":390,"volume":489,"transactions":490,"vwap":491},"2026-07-28",90.57,90.5959,13768.773457,253,90.5077,{"date":493,"open":470,"high":470,"low":264,"close":16,"change":494,"percent_change":108,"volume":495,"transactions":197,"vwap":496},"2026-07-27",-0.0049,29830.983669,90.565,{"date":498,"open":470,"high":470,"low":292,"close":499,"change":500,"percent_change":390,"volume":501,"transactions":385,"vwap":502},"2026-07-24",90.5649,-0.0551,28192.494274,90.5601,{"date":504,"open":192,"high":193,"low":273,"close":470,"change":383,"percent_change":203,"volume":505,"transactions":506,"vwap":507},"2026-07-23",94861.792097,737,90.5911,{"date":509,"open":243,"high":510,"low":273,"close":264,"change":511,"percent_change":213,"volume":512,"transactions":513,"vwap":514},"2026-07-22",90.7984,-0.115,64639.132289,497,90.5785,{"date":516,"open":210,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-21",90.6999,90.4401,90.625,-0.135,-0.15,29354.968082,450,90.5412,{"date":526,"open":273,"high":527,"low":273,"close":15,"change":203,"percent_change":204,"volume":528,"transactions":529,"vwap":530},"2026-07-20",90.8799,24815.045141,402,90.679,{"date":532,"open":211,"high":533,"low":201,"close":13,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-17",90.91,0.1415,0.16,40247.058069,371,90.648,{"date":540,"open":227,"high":541,"low":542,"close":543,"change":544,"percent_change":186,"volume":545,"transactions":546,"vwap":547},"2026-07-16",90.535,90.375,90.4985,-0.0365,70733.616186,349,90.4305,{"date":549,"open":550,"high":551,"low":273,"close":541,"change":552,"percent_change":103,"volume":553,"transactions":287,"vwap":554},"2026-07-15",90.472,90.6,0.05,58787.648091,90.4994,{"date":556,"open":250,"high":557,"low":346,"close":558,"change":559,"percent_change":103,"volume":560,"transactions":561,"vwap":562},"2026-07-14",90.5399,90.485,0.055,27685.078632,221,90.4791,{"date":564,"open":243,"high":565,"low":566,"close":227,"change":567,"percent_change":221,"volume":568,"transactions":569,"vwap":570},"2026-07-13",90.4999,90.3601,0.025,59116.480259,416,90.4253,{"date":572,"open":345,"high":573,"low":345,"close":574,"change":575,"percent_change":258,"volume":576,"transactions":9,"vwap":574},"2026-07-10",90.594,90.405,0.012,27600,{"date":578,"open":219,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",90.511,90.34,90.393,-0.081,-0.09,61300,{"date":586,"open":250,"high":587,"low":588,"close":589,"change":590,"percent_change":266,"volume":591,"transactions":9,"vwap":589},"2026-07-08",90.65,90.24,90.474,-0.076,64000,{"date":593,"open":594,"high":194,"low":594,"close":194,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":194},"2026-07-07",90.255,0.21,0.23,34700,{"date":599,"open":256,"high":194,"low":256,"close":580,"change":213,"percent_change":600,"volume":601,"transactions":9,"vwap":580},"2026-07-06",-0.14,33800,{"date":603,"open":604,"high":257,"low":604,"close":219,"change":605,"percent_change":595,"volume":606,"transactions":9,"vwap":219},"2026-07-02",90.26,0.19,18900,{"date":608,"open":405,"high":243,"low":604,"close":609,"change":266,"percent_change":583,"volume":610,"transactions":9,"vwap":609},"2026-07-01",90.28,24600,{"date":612,"open":201,"high":184,"low":613,"close":345,"change":552,"percent_change":103,"volume":614,"transactions":9,"vwap":345},"2026-06-30",90.31,30300,{"date":616,"open":617,"high":241,"low":256,"close":613,"change":521,"percent_change":618,"volume":619,"transactions":9,"vwap":613},"2026-06-29",90.395,-0.17,28000,{"date":621,"open":227,"high":257,"low":345,"close":243,"change":552,"percent_change":103,"volume":622,"transactions":9,"vwap":243},"2026-06-26",17300,{"date":624,"open":264,"high":264,"low":405,"close":184,"change":266,"percent_change":583,"volume":625,"transactions":9,"vwap":184},"2026-06-25",13600,{"date":627,"open":257,"high":264,"low":201,"close":257,"change":444,"percent_change":332,"volume":628,"transactions":9,"vwap":257},"2026-06-24",21200,{"date":630,"open":243,"high":16,"low":184,"close":184,"change":186,"percent_change":186,"volume":631,"transactions":9,"vwap":184},"2026-06-23",21700,{"date":633,"open":184,"high":634,"low":635,"close":241,"change":333,"percent_change":383,"volume":636,"transactions":9,"vwap":241},"2026-06-22",90.452,90.346,180300,{"date":638,"open":234,"high":257,"low":405,"close":405,"change":228,"percent_change":228,"volume":639,"transactions":9,"vwap":405},"2026-06-18",22000,{"date":641,"open":405,"high":241,"low":580,"close":405,"change":376,"percent_change":376,"volume":642,"transactions":9,"vwap":405},"2026-06-17",42300,{"date":644,"open":645,"high":227,"low":345,"close":234,"change":399,"percent_change":390,"volume":646,"transactions":9,"vwap":234},"2026-06-16",90.365,39700,{"date":648,"open":382,"high":241,"low":382,"close":227,"change":108,"percent_change":108,"volume":649,"transactions":9,"vwap":227},"2026-06-15",31800,{"date":651,"open":227,"high":652,"low":227,"close":354,"change":212,"percent_change":213,"volume":653,"transactions":9,"vwap":354},"2026-06-12",90.514,28200,{"date":655,"open":656,"high":587,"low":194,"close":16,"change":108,"percent_change":108,"volume":657,"transactions":9,"vwap":16},"2026-06-11",90.638,15900,{"date":659,"open":14,"high":660,"low":210,"close":487,"change":661,"percent_change":235,"volume":662,"transactions":9,"vwap":487},"2026-06-10",90.67,0.035,354300,{"date":664,"open":210,"high":665,"low":184,"close":541,"change":661,"percent_change":235,"volume":666,"transactions":9,"vwap":541},"2026-06-09",90.605,25500,{"date":668,"open":272,"high":272,"low":257,"close":210,"change":266,"percent_change":583,"volume":669,"transactions":9,"vwap":210},"2026-06-08",33400,{"date":671,"open":250,"high":672,"low":250,"close":272,"change":383,"percent_change":203,"volume":673,"transactions":9,"vwap":272},"2026-06-05",90.609,45300,{"date":675,"open":184,"high":676,"low":184,"close":219,"change":186,"percent_change":186,"volume":677,"transactions":9,"vwap":219},"2026-06-04",90.515,166100,{"date":679,"open":264,"high":202,"low":201,"close":264,"change":383,"percent_change":203,"volume":680,"transactions":9,"vwap":264},"2026-06-03",38200,{"date":682,"open":210,"high":210,"low":201,"close":201,"change":221,"percent_change":221,"volume":683,"transactions":9,"vwap":201},"2026-06-02",40400,{"date":685,"open":219,"high":210,"low":346,"close":346,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":346},"2026-06-01",-0.1,-0.11,103900,{"date":690,"open":219,"high":676,"low":241,"close":219,"change":244,"percent_change":244,"volume":691,"transactions":9,"vwap":219},"2026-05-29",24700,{"date":693,"open":243,"high":257,"low":243,"close":257,"change":235,"percent_change":235,"volume":694,"transactions":9,"vwap":257},"2026-05-28",18000,{"date":696,"open":210,"high":697,"low":241,"close":241,"change":399,"percent_change":390,"volume":698,"transactions":9,"vwap":241},"2026-05-27",90.588,39200,{"date":700,"open":210,"high":264,"low":243,"close":210,"change":244,"percent_change":244,"volume":701,"transactions":9,"vwap":210},"2026-05-26",136800,{"date":703,"open":243,"high":211,"low":241,"close":292,"change":108,"percent_change":108,"volume":704,"transactions":9,"vwap":292},"2026-05-22",60200,{"date":706,"open":264,"high":194,"low":192,"close":202,"change":228,"percent_change":228,"volume":707,"transactions":9,"vwap":202},"2026-05-21",32000,{"date":709,"open":14,"high":14,"low":202,"close":202,"change":390,"percent_change":265,"volume":710,"transactions":9,"vwap":202},"2026-05-20",25900,{"date":712,"open":551,"high":713,"low":210,"close":14,"change":228,"percent_change":228,"volume":714,"transactions":9,"vwap":14},"2026-05-19",90.61,35100,{"date":716,"open":551,"high":713,"low":292,"close":14,"change":390,"percent_change":265,"volume":717,"transactions":9,"vwap":14},"2026-05-18",35000,{"date":719,"open":16,"high":587,"low":16,"close":587,"change":332,"percent_change":333,"volume":720,"transactions":9,"vwap":587},"2026-05-15",58400,{"date":722,"open":210,"high":16,"low":210,"close":16,"change":228,"percent_change":228,"volume":723,"transactions":9,"vwap":16},"2026-05-14",30000,{"date":725,"open":16,"high":16,"low":726,"close":16,"change":228,"percent_change":228,"volume":727,"transactions":9,"vwap":16},"2026-05-13",90.498,29900,{"date":729,"open":202,"high":730,"low":264,"close":16,"change":258,"percent_change":258,"volume":731,"transactions":9,"vwap":16},"2026-05-12",90.602,23100,{"date":733,"open":264,"high":734,"low":264,"close":194,"change":244,"percent_change":244,"volume":735,"transactions":9,"vwap":194},"2026-05-11",90.578,57400,{"date":737,"open":713,"high":713,"low":210,"close":487,"change":738,"percent_change":258,"volume":739,"transactions":9,"vwap":487},"2026-05-08",0.005,28400,{"date":741,"open":192,"high":272,"low":742,"close":496,"change":738,"percent_change":258,"volume":743,"transactions":9,"vwap":496},"2026-05-07",90.467,48100,{"date":745,"open":202,"high":16,"low":746,"close":16,"change":747,"percent_change":552,"volume":748,"transactions":9,"vwap":16},"2026-05-06",90.488,0.045,80100,{"date":750,"open":292,"high":14,"low":210,"close":676,"change":751,"percent_change":266,"volume":752,"transactions":9,"vwap":676},"2026-05-05",-0.075,100400,{"date":754,"open":257,"high":755,"low":257,"close":14,"change":228,"percent_change":228,"volume":756,"transactions":9,"vwap":14},"2026-05-04",90.63,47600,{"date":758,"open":272,"high":14,"low":16,"close":14,"change":258,"percent_change":258,"volume":759,"transactions":9,"vwap":14},"2026-05-01",54500,{"date":761,"open":551,"high":551,"low":194,"close":272,"change":376,"percent_change":376,"volume":762,"transactions":9,"vwap":272},"2026-04-30",24400,{"date":764,"open":496,"high":470,"low":765,"close":713,"change":195,"percent_change":195,"volume":766,"transactions":9,"vwap":713},"2026-04-29",90.501,14700,{"date":768,"open":211,"high":551,"low":769,"close":14,"change":221,"percent_change":221,"volume":770,"transactions":9,"vwap":14},"2026-04-28",90.313,21600,{"date":772,"open":193,"high":193,"low":202,"close":16,"change":108,"percent_change":108,"volume":773,"transactions":9,"vwap":16},"2026-04-27",23400,{"date":775,"open":272,"high":470,"low":264,"close":487,"change":221,"percent_change":221,"volume":776,"transactions":9,"vwap":487},"2026-04-24",27700,{"date":778,"open":496,"high":470,"low":779,"close":211,"change":399,"percent_change":390,"volume":780,"transactions":9,"vwap":211},"2026-04-23",90.512,26000,{"date":782,"open":551,"high":551,"low":264,"close":14,"change":186,"percent_change":186,"volume":783,"transactions":9,"vwap":14},"2026-04-22",23900,{"date":785,"open":194,"high":13,"low":194,"close":755,"change":332,"percent_change":333,"volume":786,"transactions":9,"vwap":755},"2026-04-21",21400,{"date":788,"open":789,"high":470,"low":202,"close":211,"change":108,"percent_change":108,"volume":790,"transactions":9,"vwap":211},"2026-04-20",90.574,45400,{"date":792,"open":487,"high":487,"low":264,"close":194,"change":221,"percent_change":221,"volume":793,"transactions":9,"vwap":194},"2026-04-17",46100,{"date":795,"open":551,"high":551,"low":292,"close":292,"change":376,"percent_change":376,"volume":796,"transactions":9,"vwap":292},"2026-04-16",32600,{"date":798,"open":14,"high":14,"low":264,"close":194,"change":195,"percent_change":195,"volume":799,"transactions":9,"vwap":194},"2026-04-15",216900,{"date":801,"open":802,"high":802,"low":803,"close":202,"change":265,"percent_change":266,"volume":743,"transactions":9,"vwap":202},"2026-04-14",90.595,90.505,{"date":805,"open":193,"high":806,"low":551,"close":551,"change":186,"percent_change":186,"volume":807,"transactions":9,"vwap":551},"2026-04-13",90.749,41100,{"date":809,"open":292,"high":810,"low":292,"close":13,"change":195,"percent_change":195,"volume":811,"transactions":9,"vwap":13},"2026-04-10",90.68,43800,{"date":813,"open":810,"high":459,"low":272,"close":470,"change":186,"percent_change":186,"volume":814,"transactions":9,"vwap":470},"2026-04-09",83500,{"date":816,"open":470,"high":817,"low":272,"close":193,"change":686,"percent_change":687,"volume":818,"transactions":9,"vwap":193},"2026-04-08",90.755,101900,{"date":820,"open":821,"high":533,"low":821,"close":15,"change":221,"percent_change":221,"volume":822,"transactions":9,"vwap":15},"2026-04-07",90.74,63700,{"date":824,"open":821,"high":825,"low":279,"close":279,"change":186,"percent_change":186,"volume":597,"transactions":9,"vwap":279},"2026-04-06",90.821,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":204,"percent_change":19,"volume":831,"transactions":9,"vwap":830},"2026-04-02",90.7,90.87,90.77,38600,{"date":833,"open":660,"high":834,"low":13,"close":13,"change":212,"percent_change":213,"volume":835,"transactions":9,"vwap":13},"2026-04-01",90.82,110400,{"date":837,"open":470,"high":838,"low":470,"close":15,"change":103,"percent_change":340,"volume":839,"transactions":9,"vwap":15},"2026-03-31",90.839,28600,{"date":841,"open":842,"high":842,"low":660,"close":828,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":828},"2026-03-30",90.81,-0.16,-0.18,73000,{"date":847,"open":848,"high":849,"low":810,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-03-27",90.79,90.86,0.31,0.34,231800,{"date":854,"open":257,"high":459,"low":257,"close":194,"change":332,"percent_change":333,"volume":855,"transactions":9,"vwap":194},"2026-03-26",25000,{"date":857,"open":192,"high":272,"low":243,"close":243,"change":212,"percent_change":213,"volume":858,"transactions":9,"vwap":243},"2026-03-25",16000,{"date":860,"open":211,"high":755,"low":211,"close":272,"change":108,"percent_change":108,"volume":861,"transactions":9,"vwap":272},"2026-03-24",36000,{"date":863,"open":470,"high":13,"low":210,"close":14,"change":389,"percent_change":390,"volume":646,"transactions":9,"vwap":14},"2026-03-23",{"date":865,"open":14,"high":810,"low":257,"close":866,"change":559,"percent_change":103,"volume":867,"transactions":9,"vwap":866},"2026-03-20",90.645,246900,{"date":869,"open":587,"high":660,"low":870,"close":14,"change":871,"percent_change":108,"volume":698,"transactions":9,"vwap":14},"2026-03-19",90.521,-0.005,{"date":873,"open":292,"high":802,"low":184,"close":802,"change":874,"percent_change":444,"volume":875,"transactions":9,"vwap":802},"2026-03-18",0.075,84200,{"date":877,"open":201,"high":194,"low":201,"close":292,"change":399,"percent_change":390,"volume":878,"transactions":9,"vwap":292},"2026-03-17",144800,{"date":880,"open":16,"high":487,"low":881,"close":487,"change":882,"percent_change":376,"volume":883,"transactions":9,"vwap":487},"2026-03-16",90.422,-0.025,116200,{"date":885,"open":886,"high":887,"low":210,"close":802,"change":661,"percent_change":235,"volume":888,"transactions":9,"vwap":802},"2026-03-13",90.554,90.636,137900,{"date":890,"open":13,"high":193,"low":202,"close":16,"change":265,"percent_change":266,"volume":891,"transactions":9,"vwap":16},"2026-03-12",122500,{"date":893,"open":713,"high":587,"low":194,"close":755,"change":108,"percent_change":108,"volume":894,"transactions":9,"vwap":755},"2026-03-11",18800,{"date":896,"open":755,"high":587,"low":257,"close":13,"change":244,"percent_change":244,"volume":897,"transactions":9,"vwap":13},"2026-03-10",28300,{"date":899,"open":900,"high":21,"low":193,"close":193,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":193},"2026-03-09",90.93,-0.21,-0.23,89400,{"date":905,"open":211,"high":829,"low":211,"close":829,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":829},"2026-03-06",0.2,0.22,114100,{"date":910,"open":292,"high":660,"low":273,"close":660,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":660},"2026-03-05",0.3,0.33,49500,{"date":915,"open":470,"high":470,"low":345,"close":346,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":346},"2026-03-04",-0.27,-0.3,177000,{"date":920,"open":821,"high":15,"low":202,"close":13,"change":383,"percent_change":203,"volume":921,"transactions":9,"vwap":13},"2026-03-03",177300,{"date":923,"open":487,"high":487,"low":924,"close":202,"change":535,"percent_change":925,"volume":926,"transactions":9,"vwap":202},"2026-03-02",90.444,0.18,84700,{"date":928,"open":210,"high":210,"low":346,"close":346,"change":376,"percent_change":376,"volume":929,"transactions":9,"vwap":346},"2026-02-27",39300,{"date":931,"open":932,"high":241,"low":932,"close":201,"change":258,"percent_change":258,"volume":933,"transactions":9,"vwap":201},"2026-02-26",90.25,27900,{"date":935,"open":192,"high":192,"low":382,"close":250,"change":108,"percent_change":108,"volume":936,"transactions":9,"vwap":250},"2026-02-25",36300,{"date":938,"open":241,"high":241,"low":234,"close":201,"change":399,"percent_change":390,"volume":939,"transactions":9,"vwap":201},"2026-02-24",40300,{"date":941,"open":942,"high":192,"low":345,"close":241,"change":552,"percent_change":103,"volume":943,"transactions":9,"vwap":241},"2026-02-23",90.399,77800,{"date":945,"open":192,"high":713,"low":405,"close":201,"change":376,"percent_change":376,"volume":946,"transactions":9,"vwap":201},"2026-02-20",75100,{"date":948,"open":949,"high":354,"low":345,"close":227,"change":332,"percent_change":333,"volume":950,"transactions":9,"vwap":227},"2026-02-19",90.404,43300,{"date":952,"open":273,"high":273,"low":256,"close":580,"change":195,"percent_change":195,"volume":953,"transactions":9,"vwap":580},"2026-02-18",33300,{"date":955,"open":192,"high":192,"low":424,"close":424,"change":390,"percent_change":265,"volume":956,"transactions":9,"vwap":424},"2026-02-17",35400,{"date":958,"open":234,"high":257,"low":613,"close":234,"change":444,"percent_change":332,"volume":959,"transactions":9,"vwap":234},"2026-02-13",44200,{"date":961,"open":613,"high":234,"low":594,"close":256,"change":552,"percent_change":103,"volume":962,"transactions":9,"vwap":256},"2026-02-12",29300,{"date":964,"open":932,"high":965,"low":932,"close":932,"change":966,"percent_change":108,"volume":967,"transactions":9,"vwap":932},"2026-02-11",90.311,-0.013,18700,{"date":969,"open":256,"high":256,"low":932,"close":970,"change":971,"percent_change":265,"volume":972,"transactions":9,"vwap":970},"2026-02-10",90.263,-0.067,13900,{"date":974,"open":256,"high":975,"low":976,"close":382,"change":977,"percent_change":244,"volume":978,"transactions":9,"vwap":382},"2026-02-09",90.341,90.252,-0.017,58500,{"date":980,"open":243,"high":243,"low":424,"close":981,"change":982,"percent_change":212,"volume":983,"transactions":9,"vwap":981},"2026-02-06",90.347,-0.113,37300,{"date":985,"open":234,"high":264,"low":345,"close":243,"change":340,"percent_change":444,"volume":986,"transactions":9,"vwap":243},"2026-02-05",59100,{"date":988,"open":345,"high":989,"low":424,"close":250,"change":747,"percent_change":552,"volume":990,"transactions":9,"vwap":250},"2026-02-04",90.455,51300,{"date":992,"open":256,"high":250,"low":993,"close":994,"change":995,"percent_change":103,"volume":996,"transactions":9,"vwap":994},"2026-02-03",90.245,90.345,0.056,60600,{"date":998,"open":999,"high":405,"low":1000,"close":1001,"change":1002,"percent_change":376,"volume":996,"transactions":9,"vwap":1001},"2026-02-02",90.21,90.18,90.289,-0.031,{"date":1004,"open":604,"high":345,"low":932,"close":424,"change":103,"percent_change":340,"volume":1005,"transactions":9,"vwap":424},"2026-01-30",144100,{"date":1007,"open":999,"high":405,"low":999,"close":604,"change":1008,"percent_change":583,"volume":1009,"transactions":9,"vwap":604},"2026-01-29",-0.085,18300,{"date":1011,"open":932,"high":994,"low":932,"close":994,"change":559,"percent_change":103,"volume":1012,"transactions":9,"vwap":994},"2026-01-28",17900,{"date":1014,"open":588,"high":613,"low":588,"close":1015,"change":108,"percent_change":108,"volume":1016,"transactions":9,"vwap":1015},"2026-01-27",90.29,48700,{"date":1018,"open":604,"high":1019,"low":604,"close":256,"change":1020,"percent_change":235,"volume":1021,"transactions":9,"vwap":256},"2026-01-26",90.315,0.038,54600,{"date":1023,"open":1024,"high":613,"low":1025,"close":1026,"change":575,"percent_change":258,"volume":1027,"transactions":9,"vwap":1026},"2026-01-23",90.246,90.239,90.262,106300,{"date":1029,"open":1030,"high":1015,"low":1031,"close":932,"change":399,"percent_change":390,"volume":1032,"transactions":9,"vwap":932},"2026-01-22",90.27,90.19,60300,{"date":1034,"open":273,"high":273,"low":1035,"close":256,"change":843,"percent_change":844,"volume":1036,"transactions":9,"vwap":256},"2026-01-21",90.278,29100,{"date":1038,"open":273,"high":192,"low":1030,"close":243,"change":118,"percent_change":1039,"volume":1040,"transactions":9,"vwap":243},"2026-01-20",0.28,79800,{"date":1042,"open":1043,"high":604,"low":1044,"close":999,"change":244,"percent_change":244,"volume":1045,"transactions":9,"vwap":999},"2026-01-16",90.189,90.17,40200,{"date":1047,"open":588,"high":588,"low":1048,"close":1049,"change":1050,"percent_change":186,"volume":1051,"transactions":9,"vwap":1049},"2026-01-15",90.12,90.23,-0.035,35300,{"date":1053,"open":609,"high":1015,"low":1031,"close":1054,"change":103,"percent_change":340,"volume":1055,"transactions":9,"vwap":1054},"2026-01-14",90.265,17600,{"date":1057,"open":999,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":195,"volume":1062,"transactions":9,"vwap":1060},"2026-01-13",90.228,90.145,90.205,0.015,19500,{"date":1064,"open":999,"high":1065,"low":1066,"close":1031,"change":108,"percent_change":108,"volume":1067,"transactions":9,"vwap":1031},"2026-01-12",90.22,90.14,25600,{"date":1069,"open":1070,"high":1049,"low":1071,"close":1072,"change":118,"percent_change":1039,"volume":1073,"transactions":9,"vwap":1072},"2026-01-09",89.98,89.92,90.2,33000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":103,"percent_change":340,"volume":1051,"transactions":9,"vwap":1076},"2026-01-08",89.95,89.97,89.88,{"date":1080,"open":1077,"high":1081,"low":1082,"close":1082,"change":390,"percent_change":265,"volume":1083,"transactions":9,"vwap":1082},"2026-01-07",90.07,89.89,31200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1076,"change":444,"percent_change":332,"volume":1088,"transactions":9,"vwap":1076},"2026-01-06",89.78,90,43900,{"date":1090,"open":1091,"high":1071,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-01-05",89.74,89.734,89.87,0.135,0.15,49800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":399,"volume":1103,"transactions":9,"vwap":1101},"2026-01-02",89.83,89.71,89.735,-0.042,34200,{"date":1105,"open":1106,"high":1099,"low":1106,"close":1107,"change":1108,"percent_change":390,"volume":1109,"transactions":9,"vwap":1107},"2025-12-31",89.775,89.777,-0.053,47200,{"date":1111,"open":1071,"high":1112,"low":1113,"close":1099,"change":228,"percent_change":228,"volume":1114,"transactions":9,"vwap":1099},"2025-12-30",89.948,89.79,32500,{"date":1116,"open":1117,"high":1118,"low":1099,"close":1099,"change":1119,"percent_change":376,"volume":1120,"transactions":9,"vwap":1099},"2025-12-29",89.885,89.91,-0.023,36100,{"date":1122,"open":1123,"high":1118,"low":1123,"close":1124,"change":1125,"percent_change":-6,"volume":1126,"transactions":9,"vwap":1124},"2025-12-26",89.82,89.853,-0.002,21300,{"date":1128,"open":1113,"high":1093,"low":1113,"close":1129,"change":871,"percent_change":108,"volume":1130,"transactions":9,"vwap":1129},"2025-12-24",89.855,10700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":258,"percent_change":258,"volume":1136,"transactions":9,"vwap":1135},"2025-12-23",89.94,89.8,89.86,33100,{"date":1138,"open":1139,"high":1140,"low":1134,"close":1141,"change":399,"percent_change":390,"volume":793,"transactions":9,"vwap":1141},"2025-12-22",89.9,89.908,89.85,{"date":1143,"open":1077,"high":1077,"low":1093,"close":1139,"change":228,"percent_change":228,"volume":639,"transactions":9,"vwap":1139},"2025-12-19",{"date":1145,"open":1076,"high":1076,"low":1093,"close":1139,"change":195,"percent_change":195,"volume":990,"transactions":9,"vwap":1139},"2025-12-18",{"date":1147,"open":1139,"high":1071,"low":1141,"close":1078,"change":228,"percent_change":228,"volume":956,"transactions":9,"vwap":1078},"2025-12-17",{"date":1149,"open":1133,"high":1133,"low":1099,"close":1078,"change":376,"percent_change":376,"volume":1073,"transactions":9,"vwap":1078},"2025-12-16",{"date":1151,"open":1113,"high":1152,"low":1113,"close":1118,"change":552,"percent_change":103,"volume":897,"transactions":9,"vwap":1118},"2025-12-15",89.919,{"date":1154,"open":1078,"high":1152,"low":1155,"close":1135,"change":235,"percent_change":235,"volume":1156,"transactions":9,"vwap":1135},"2025-12-12",89.814,26700,{"date":1158,"open":1078,"high":1078,"low":1159,"close":1123,"change":228,"percent_change":228,"volume":1160,"transactions":9,"vwap":1123},"2025-12-11",89.81,53600,{"date":1162,"open":1163,"high":1118,"low":1123,"close":1123,"change":390,"percent_change":265,"volume":1164,"transactions":9,"vwap":1123},"2025-12-10",89.875,33200,{"date":1166,"open":1167,"high":1118,"low":1168,"close":1078,"change":186,"percent_change":186,"volume":1169,"transactions":9,"vwap":1078},"2025-12-09",89.888,89.865,30100,{"date":1171,"open":1082,"high":1071,"low":1172,"close":1071,"change":195,"percent_change":195,"volume":1173,"transactions":9,"vwap":1071},"2025-12-08",89.835,78800,{"date":1175,"open":1133,"high":1133,"low":1176,"close":1139,"change":228,"percent_change":228,"volume":1177,"transactions":9,"vwap":1139},"2025-12-05",89.84,32100,{"date":1179,"open":1141,"high":1180,"low":1141,"close":1139,"change":258,"percent_change":258,"volume":649,"transactions":9,"vwap":1139},"2025-12-04",89.902,{"date":1182,"open":1168,"high":1139,"low":1168,"close":1082,"change":108,"percent_change":108,"volume":786,"transactions":9,"vwap":1082},"2025-12-03",{"date":1184,"open":1176,"high":1118,"low":1176,"close":1139,"change":108,"percent_change":108,"volume":1185,"transactions":9,"vwap":1139},"2025-12-02",26100,{"date":1187,"open":1176,"high":1188,"low":1176,"close":1118,"change":1189,"percent_change":258,"volume":967,"transactions":9,"vwap":1118},"2025-12-01",89.918,0.009,{"date":1191,"open":1192,"high":1071,"low":1082,"close":1193,"change":1194,"percent_change":228,"volume":1195,"transactions":9,"vwap":1193},"2025-11-28",89.913,89.901,0.001,10400,{"date":1197,"open":1071,"high":1133,"low":1176,"close":1139,"change":258,"percent_change":258,"volume":1198,"transactions":9,"vwap":1139},"2025-11-26",29800,{"date":1200,"open":1071,"high":1201,"low":1093,"close":1082,"change":390,"percent_change":265,"volume":1202,"transactions":9,"vwap":1082},"2025-11-25",90.010002,343800,{"date":1204,"open":1205,"high":1205,"low":1076,"close":1076,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1076},"2025-11-24",90.15,-0.22,-0.24,43400,{"date":1210,"open":932,"high":405,"low":1211,"close":1044,"change":266,"percent_change":583,"volume":1212,"transactions":9,"vwap":1044},"2025-11-21",90.099998,30900,{"date":1214,"open":1087,"high":1215,"low":1216,"close":932,"change":1095,"percent_change":1217,"volume":1218,"transactions":9,"vwap":932},"2025-11-20",90.275,89.889,0.17,17000,{"date":1220,"open":1087,"high":1211,"low":1087,"close":1211,"change":228,"percent_change":228,"volume":793,"transactions":9,"vwap":1211},"2025-11-19",{"date":1222,"open":1223,"high":1224,"low":1087,"close":1211,"change":1095,"percent_change":1217,"volume":1225,"transactions":9,"vwap":1211},"2025-11-18",90.13,90.156,37900,{"date":1227,"open":1093,"high":1228,"low":1176,"close":1076,"change":332,"percent_change":333,"volume":1229,"transactions":9,"vwap":1076},"2025-11-17",90.029999,36600,{"date":1231,"open":1081,"high":1232,"low":1176,"close":1135,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1135},"2025-11-14",90.201,-0.26,-0.29,83100,{"date":1237,"open":755,"high":755,"low":1238,"close":1048,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1048},"2025-11-13",90.080002,-0.255,-0.28,36700,{"date":1243,"open":1244,"high":227,"low":424,"close":542,"change":398,"percent_change":399,"volume":1245,"transactions":9,"vwap":542},"2025-11-12",90.423,127100,{"date":1247,"open":1248,"high":273,"low":1249,"close":273,"change":235,"percent_change":235,"volume":727,"transactions":9,"vwap":273},"2025-11-11",90.336,90.292,{"date":1251,"open":1252,"high":201,"low":1252,"close":234,"change":1253,"percent_change":911,"volume":673,"transactions":9,"vwap":234},"2025-11-10",90.16,0.27,{"date":1255,"open":1072,"high":1072,"low":1256,"close":1257,"change":108,"percent_change":108,"volume":1258,"transactions":9,"vwap":1257},"2025-11-07",90.089996,90.11,47900,{"date":1260,"open":1087,"high":1223,"low":1087,"close":1048,"change":340,"percent_change":444,"volume":1261,"transactions":9,"vwap":1048},"2025-11-06",36400,{"date":1263,"open":1000,"high":1000,"low":1264,"close":1265,"change":376,"percent_change":376,"volume":606,"transactions":9,"vwap":1265},"2025-11-05",89.96,90.050003,{"date":1267,"open":1264,"high":1223,"low":1264,"close":1238,"change":907,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1238},"2025-11-04",0.24,81800,{"date":1271,"open":1087,"high":1272,"low":1135,"close":1135,"change":843,"percent_change":844,"volume":1273,"transactions":9,"vwap":1135},"2025-11-03",90.105,66500,{"date":1275,"open":1265,"high":1265,"low":1070,"close":1276,"change":235,"percent_change":235,"volume":1277,"transactions":9,"vwap":1276},"2025-10-31",90.019997,19700,{"date":1279,"open":1070,"high":1201,"low":1077,"close":1070,"change":221,"percent_change":221,"volume":1280,"transactions":9,"vwap":1070},"2025-10-30",19300,{"date":1282,"open":1070,"high":1283,"low":1284,"close":1076,"change":244,"percent_change":244,"volume":1280,"transactions":9,"vwap":1076},"2025-10-29",90.024002,89.943,{"date":1286,"open":1087,"high":1087,"low":1287,"close":1077,"change":258,"percent_change":258,"volume":1288,"transactions":9,"vwap":1077},"2025-10-28",89.93,14600,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1264,"change":265,"percent_change":266,"volume":1293,"transactions":9,"vwap":1264},"2025-10-27",90.040001,89.941,24300,{"date":1295,"open":1296,"high":1296,"low":1070,"close":1228,"change":376,"percent_change":376,"volume":1297,"transactions":9,"vwap":1228},"2025-10-24",90.043999,31000,{"date":1299,"open":1044,"high":1044,"low":1087,"close":1300,"change":186,"percent_change":186,"volume":1301,"transactions":9,"vwap":1300},"2025-10-23",90.059998,15400,{"date":1303,"open":1081,"high":1252,"low":1077,"close":1211,"change":332,"percent_change":333,"volume":1304,"transactions":9,"vwap":1211},"2025-10-22",38300,{"date":1306,"open":1307,"high":1256,"low":1308,"close":1201,"change":583,"percent_change":686,"volume":1309,"transactions":9,"vwap":1201},"2025-10-21",90.086998,89.967,16400,{"date":1311,"open":588,"high":588,"low":1201,"close":1211,"change":1312,"percent_change":1206,"volume":1313,"transactions":9,"vwap":1211},"2025-10-20",-0.2,26200,{"date":1315,"open":1066,"high":382,"low":1291,"close":256,"change":19,"percent_change":535,"volume":1103,"transactions":9,"vwap":256},"2025-10-17",{"date":1317,"open":1238,"high":1252,"low":1318,"close":1252,"change":535,"percent_change":925,"volume":1319,"transactions":9,"vwap":1252},"2025-10-16",90.011002,71700,{"date":1321,"open":1093,"high":1201,"low":1093,"close":1087,"change":103,"percent_change":340,"volume":1322,"transactions":9,"vwap":1087},"2025-10-15",25700,{"date":1324,"open":1141,"high":1076,"low":1325,"close":1133,"change":874,"percent_change":444,"volume":1055,"transactions":9,"vwap":1133},"2025-10-14",89.787,{"date":1327,"open":1081,"high":1081,"low":1328,"close":1168,"change":751,"percent_change":266,"volume":1329,"transactions":9,"vwap":1168},"2025-10-13",89.772,25100,{"date":1331,"open":1332,"high":1133,"low":1333,"close":1133,"change":912,"percent_change":1334,"volume":1083,"transactions":9,"vwap":1133},"2025-10-10",89.583,89.516,0.37,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":221,"volume":1341,"transactions":9,"vwap":1339},"2025-10-09",89.54,89.64,89.61,0.023,18400,{"date":1343,"open":1344,"high":1133,"low":22,"close":1345,"change":1119,"percent_change":376,"volume":1346,"transactions":9,"vwap":1345},"2025-10-08",89.58,89.587,18100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1339,"change":552,"percent_change":103,"volume":1352,"transactions":9,"vwap":1339},"2025-10-07",89.53,89.62,89.512,14300,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":376,"percent_change":376,"volume":1358,"transactions":9,"vwap":1357},"2025-10-06",89.65,89.533,89.56,36200,{"date":1360,"open":1349,"high":1361,"low":1362,"close":1363,"change":235,"percent_change":235,"volume":1364,"transactions":9,"vwap":1363},"2025-10-03",89.604,89.526,89.59,93200,{"date":1366,"open":22,"high":1367,"low":22,"close":1367,"change":1368,"percent_change":258,"volume":1369,"transactions":9,"vwap":1367},"2025-10-02",89.55,0.011,38000,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":258,"volume":1376,"transactions":9,"vwap":1374},"2025-10-01",89.46,89.63,89.539,0.006,28100,{"date":1378,"open":1379,"high":1380,"low":22,"close":1356,"change":1381,"percent_change":376,"volume":1382,"transactions":9,"vwap":1356},"2025-09-30",89.57,89.582,-0.027,24200,{"date":1384,"open":1372,"high":1363,"low":1372,"close":1357,"change":195,"percent_change":195,"volume":894,"transactions":9,"vwap":1357},"2025-09-29",{"date":1386,"open":1387,"high":1387,"low":1388,"close":1337,"change":376,"percent_change":376,"volume":1389,"transactions":9,"vwap":1337},"2025-09-26",89.641,89.479,18200,{"date":1391,"open":1141,"high":1141,"low":1392,"close":1379,"change":567,"percent_change":221,"volume":1393,"transactions":9,"vwap":1379},"2025-09-25",89.501,16200,{"date":1395,"open":1396,"high":1363,"low":1397,"close":1398,"change":1399,"percent_change":376,"volume":1055,"transactions":9,"vwap":1398},"2025-09-24",89.554,89.535,89.545,-0.026,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":221,"volume":1406,"transactions":9,"vwap":1404},"2025-09-23",89.52,89.599,89.571,0.031,25400,{"date":1408,"open":1349,"high":1409,"low":1410,"close":1337,"change":258,"percent_change":258,"volume":1411,"transactions":9,"vwap":1337},"2025-09-22",89.568,89.48,28800,{"date":1413,"open":1414,"high":1357,"low":1414,"close":1349,"change":258,"percent_change":258,"volume":1415,"transactions":9,"vwap":1349},"2025-09-19",89.42,24800,{"date":1417,"open":1357,"high":1357,"low":1418,"close":1402,"change":871,"percent_change":108,"volume":1419,"transactions":9,"vwap":1402},"2025-09-18",89.435,39600,{"date":1421,"open":1350,"high":1350,"low":1422,"close":1423,"change":1424,"percent_change":108,"volume":1425,"transactions":9,"vwap":1423},"2025-09-17",89.495,89.525,-0.008,30400,{"date":1427,"open":1379,"high":1344,"low":1428,"close":1356,"change":108,"percent_change":108,"volume":694,"transactions":9,"vwap":1356},"2025-09-16",89.5,{"date":1430,"open":1357,"high":1357,"low":1372,"close":1431,"change":977,"percent_change":244,"volume":983,"transactions":9,"vwap":1431},"2025-09-15",89.543,{"date":1433,"open":1379,"high":1379,"low":1372,"close":1357,"change":1434,"percent_change":552,"volume":1435,"transactions":9,"vwap":1357},"2025-09-12",0.044,76600,{"date":1437,"open":1367,"high":1357,"low":1438,"close":1333,"change":1439,"percent_change":390,"volume":1103,"transactions":9,"vwap":1333},"2025-09-11",89.45,-0.054,{"date":1441,"open":1357,"high":1344,"low":1402,"close":1379,"change":228,"percent_change":228,"volume":1442,"transactions":9,"vwap":1379},"2025-09-10",20200,{"date":1444,"open":1379,"high":1445,"low":1446,"close":1379,"change":108,"percent_change":108,"volume":1447,"transactions":9,"vwap":1379},"2025-09-09",89.6,89.47,20900,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1344,"change":376,"percent_change":376,"volume":606,"transactions":9,"vwap":1344},"2025-09-08",89.77,89.332,{"date":1453,"open":1344,"high":1339,"low":1454,"close":1339,"change":1455,"percent_change":1217,"volume":1456,"transactions":9,"vwap":1339},"2025-09-05",89.34,0.155,124900,{"date":1458,"open":1454,"high":1459,"low":1454,"close":1460,"change":1455,"percent_change":1217,"volume":1461,"transactions":9,"vwap":1460},"2025-09-04",89.49,89.455,65500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":376,"percent_change":376,"volume":1468,"transactions":9,"vwap":1467},"2025-09-03",89.37,89.381,89.24,89.3,18500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":618,"percent_change":1473,"volume":1012,"transactions":9,"vwap":1472},"2025-09-02",89.25,89.33,-0.19,{"date":1475,"open":1476,"high":1339,"low":1477,"close":1428,"change":103,"percent_change":340,"volume":1393,"transactions":9,"vwap":1428},"2025-08-29",89.382,89.28,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":235,"percent_change":235,"volume":1483,"transactions":9,"vwap":1481},"2025-08-28",89.298,89.44,89.27,24500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1486,"change":1489,"percent_change":340,"volume":1490,"transactions":9,"vwap":1486},"2025-08-27",89.4,89.684,89.286,0.065,22100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":228,"percent_change":228,"volume":1497,"transactions":9,"vwap":1496},"2025-08-26",89.317,89.336,89.227,89.335,895200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1496,"change":333,"percent_change":383,"volume":1502,"transactions":9,"vwap":1496},"2025-08-25",89.36,89.21,22700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":552,"percent_change":103,"volume":1509,"transactions":9,"vwap":1508},"2025-08-22",89.19,89.29,89.099998,89.235,11800,{"date":1511,"open":1507,"high":1505,"low":1507,"close":1512,"change":258,"percent_change":258,"volume":1513,"transactions":9,"vwap":1512},"2025-08-21",89.185,11500,{"date":1515,"open":1516,"high":1505,"low":1516,"close":1517,"change":874,"percent_change":444,"volume":1067,"transactions":9,"vwap":1517},"2025-08-20",89.11,89.175,{"date":1519,"open":1466,"high":1520,"low":1507,"close":1507,"change":212,"percent_change":213,"volume":1521,"transactions":9,"vwap":1507},"2025-08-19",89.473,22900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":244,"percent_change":244,"volume":1527,"transactions":9,"vwap":1526},"2025-08-18",89.0090027,89.523,89.22,7900,{"date":1529,"open":1530,"high":1466,"low":1531,"close":1466,"change":204,"percent_change":1095,"volume":1532,"transactions":9,"vwap":1466},"2025-08-15",89.23,89.125,11100,{"date":1534,"open":1466,"high":1466,"low":1507,"close":1516,"change":1535,"percent_change":244,"volume":1536,"transactions":9,"vwap":1516},"2025-08-14",-0.015,6800,{"date":1538,"open":1530,"high":1530,"low":1539,"close":1531,"change":1050,"percent_change":186,"volume":1540,"transactions":9,"vwap":1531},"2025-08-13",89.098,6300,{"date":1542,"open":1543,"high":1466,"low":1543,"close":1544,"change":1535,"percent_change":244,"volume":1376,"transactions":9,"vwap":1544},"2025-08-12",89.12,89.16,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1517,"change":1549,"percent_change":244,"volume":1550,"transactions":9,"vwap":1517},"2025-08-11",89.238,89.13,-0.019,15600,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":333,"volume":1557,"transactions":9,"vwap":1555},"2025-08-08",89.26,88.968,89.194,0.092,8500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":552,"volume":1565,"transactions":9,"vwap":1563},"2025-08-07",89.089996,89.199,89.029999,89.102,0.042,13300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1094,"percent_change":1095,"volume":1572,"transactions":9,"vwap":1571},"2025-08-06",88.98,89.158,88.96,89.059998,12900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":751,"percent_change":266,"volume":1579,"transactions":9,"vwap":1578},"2025-08-05",89.010002,89.112,88.91,88.925,12000,{"date":1581,"open":1571,"high":1507,"low":1582,"close":1583,"change":874,"percent_change":444,"volume":1389,"transactions":9,"vwap":1583},"2025-08-04",88.97,89,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1578,"change":203,"percent_change":19,"volume":1588,"transactions":9,"vwap":1578},"2025-08-01",88.75,88.99,34500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":108,"volume":780,"transactions":9,"vwap":1593},"2025-07-31",88.68,88.841,88.805,-0.006,{"date":1596,"open":1593,"high":1597,"low":1598,"close":1599,"change":1549,"percent_change":244,"volume":1600,"transactions":9,"vwap":1599},"2025-07-30",88.84,88.7,88.811,79300,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":738,"percent_change":258,"volume":1605,"transactions":9,"vwap":1604},"2025-07-29",88.672,88.83,11000,{"date":1607,"open":1598,"high":1604,"low":1598,"close":1608,"change":1609,"percent_change":228,"volume":1610,"transactions":9,"vwap":1608},"2025-07-28",88.825,0.004,9800,{"date":1612,"open":1604,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":-6,"volume":1617,"transactions":9,"vwap":1615},"2025-07-25",88.89,88.774,88.821,-0.004,7800,{"date":1619,"open":1620,"high":1587,"low":1621,"close":1608,"change":1050,"percent_change":186,"volume":1622,"transactions":9,"vwap":1608},"2025-07-24",88.87,88.8,12200,{"date":1624,"open":1608,"high":1625,"low":1621,"close":1626,"change":1627,"percent_change":258,"volume":1628,"transactions":9,"vwap":1626},"2025-07-23",88.915,88.86,0.008,10600,{"date":1630,"open":1620,"high":1613,"low":1604,"close":1631,"change":977,"percent_change":244,"volume":1632,"transactions":9,"vwap":1631},"2025-07-22",88.852,8900,{"date":1634,"open":1635,"high":1620,"low":1635,"close":1636,"change":1637,"percent_change":244,"volume":1638,"transactions":9,"vwap":1636},"2025-07-21",88.77,88.869,-0.021,12400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1613,"change":332,"percent_change":333,"volume":1195,"transactions":9,"vwap":1613},"2025-07-18",88.82,88.95,88.79,{"date":1645,"open":1646,"high":1577,"low":1646,"close":1621,"change":266,"percent_change":583,"volume":1393,"transactions":9,"vwap":1621},"2025-07-17",88.756,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":19,"percent_change":535,"volume":1653,"transactions":9,"vwap":1652},"2025-07-16",88.85,88.93,88.761,88.88,19100,{"date":1655,"open":1620,"high":1656,"low":1657,"close":1657,"change":212,"percent_change":600,"volume":1658,"transactions":9,"vwap":1657},"2025-07-15",89.047997,88.74,14900,{"date":1660,"open":1604,"high":1577,"low":1661,"close":1626,"change":103,"percent_change":340,"volume":894,"transactions":9,"vwap":1626},"2025-07-14",88.81,{"date":1663,"open":1626,"high":1626,"low":1657,"close":1621,"change":244,"percent_change":244,"volume":1664,"transactions":9,"vwap":1621},"2025-07-11",19400,{"date":1666,"open":1643,"high":1641,"low":1667,"close":1641,"change":244,"percent_change":244,"volume":1668,"transactions":9,"vwap":1641},"2025-07-10",88.71,14800,{"date":1670,"open":1586,"high":1649,"low":1671,"close":1597,"change":340,"percent_change":444,"volume":1672,"transactions":9,"vwap":1597},"2025-07-09",88.72,26800,{"date":1674,"open":1620,"high":1620,"low":1635,"close":1635,"change":186,"percent_change":399,"volume":1675,"transactions":9,"vwap":1635},"2025-07-08",14500,{"date":1677,"open":1678,"high":1678,"low":1586,"close":1661,"change":244,"percent_change":244,"volume":619,"transactions":9,"vwap":1661},"2025-07-07",88.9,{"date":1680,"open":1621,"high":1597,"low":1621,"close":1604,"change":244,"percent_change":244,"volume":1513,"transactions":9,"vwap":1604},"2025-07-03",{"date":1682,"open":1615,"high":1626,"low":1643,"close":1649,"change":258,"percent_change":258,"volume":1683,"transactions":9,"vwap":1649},"2025-07-02",11200,{"date":1685,"open":1643,"high":1686,"low":1643,"close":1597,"change":228,"percent_change":228,"volume":1687,"transactions":9,"vwap":1597},"2025-07-01",89.123,27000,{"date":1689,"open":1620,"high":1620,"low":1621,"close":1597,"change":186,"percent_change":399,"volume":1690,"transactions":9,"vwap":1597},"2025-06-30",10100,{"date":1692,"open":1613,"high":1693,"low":1694,"close":1652,"change":108,"percent_change":108,"volume":1695,"transactions":9,"vwap":1652},"2025-06-27",88.92,88.813,17800,{"date":1697,"open":1620,"high":1613,"low":1698,"close":1613,"change":221,"percent_change":221,"volume":1628,"transactions":9,"vwap":1613},"2025-06-26",88.78,{"date":1700,"open":1650,"high":1701,"low":1702,"close":1626,"change":399,"percent_change":390,"volume":1703,"transactions":9,"vwap":1626},"2025-06-25",88.94,88.845,9900,{"date":1705,"open":1620,"high":1701,"low":1706,"close":1577,"change":390,"percent_change":265,"volume":1707,"transactions":9,"vwap":1577},"2025-06-24",88.822,28700,{"date":1709,"open":1582,"high":1544,"low":1626,"close":1582,"change":244,"percent_change":244,"volume":1710,"transactions":9,"vwap":1582},"2025-06-23",66000,{"date":1712,"open":1701,"high":1587,"low":1713,"close":1587,"change":552,"percent_change":103,"volume":807,"transactions":9,"vwap":1587},"2025-06-20",88.905,{"date":1715,"open":1716,"high":1716,"low":1613,"close":1701,"change":390,"percent_change":265,"volume":1717,"transactions":9,"vwap":1701},"2025-06-18",89.040001,6500,{"date":1719,"open":1720,"high":1583,"low":1720,"close":1583,"change":19,"percent_change":535,"volume":1352,"transactions":9,"vwap":1583},"2025-06-17",88.828,{"date":1722,"open":1570,"high":1570,"low":1649,"close":1626,"change":843,"percent_change":844,"volume":1579,"transactions":9,"vwap":1626},"2025-06-16",{"date":1724,"open":1693,"high":1725,"low":1661,"close":1725,"change":1217,"percent_change":605,"volume":1726,"transactions":9,"vwap":1725},"2025-06-13",89.019997,12800,{"date":1728,"open":1620,"high":1620,"low":1729,"close":1649,"change":332,"percent_change":333,"volume":1730,"transactions":9,"vwap":1649},"2025-06-12",88.69,13100,{"date":1732,"open":1657,"high":1620,"low":1729,"close":1733,"change":103,"percent_change":340,"volume":858,"transactions":9,"vwap":1733},"2025-06-11",88.76,{"date":1735,"open":1736,"high":1643,"low":1736,"close":1598,"change":583,"percent_change":686,"volume":1737,"transactions":9,"vwap":1598},"2025-06-10",88.65,11700,{"date":1739,"open":1740,"high":1643,"low":1671,"close":1643,"change":186,"percent_change":399,"volume":1741,"transactions":9,"vwap":1643},"2025-06-09",88.725,8300,{"date":1743,"open":1698,"high":1744,"low":1586,"close":1604,"change":376,"percent_change":376,"volume":1745,"transactions":9,"vwap":1604},"2025-06-06",88.864,22400,{"date":1747,"open":1604,"high":1678,"low":1748,"close":1626,"change":221,"percent_change":221,"volume":1749,"transactions":9,"vwap":1626},"2025-06-05",88.755,178900,{"date":1751,"open":1635,"high":1604,"low":1657,"close":1604,"change":108,"percent_change":108,"volume":1617,"transactions":9,"vwap":1604},"2025-06-04",{"date":1753,"open":1641,"high":1597,"low":1657,"close":1597,"change":221,"percent_change":221,"volume":1754,"transactions":9,"vwap":1597},"2025-06-03",34100,{"date":1756,"open":1725,"high":1725,"low":1635,"close":1661,"change":552,"percent_change":103,"volume":1757,"transactions":9,"vwap":1661},"2025-06-02",21000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1733,"change":204,"percent_change":1095,"volume":694,"transactions":9,"vwap":1733},"2025-05-30",88.58,88.835,88.46,{"date":1764,"open":1736,"high":1736,"low":1765,"close":1766,"change":221,"percent_change":221,"volume":1767,"transactions":9,"vwap":1766},"2025-05-29",88.55,88.63,49900,{"date":1769,"open":1598,"high":1598,"low":1760,"close":1770,"change":583,"percent_change":686,"volume":1668,"transactions":9,"vwap":1770},"2025-05-28",88.6,{"date":1772,"open":1773,"high":1729,"low":1774,"close":1729,"change":1217,"percent_change":605,"volume":972,"transactions":9,"vwap":1729},"2025-05-27",88.61,88.44,{"date":1776,"open":1777,"high":1626,"low":1774,"close":1778,"change":258,"percent_change":258,"volume":1009,"transactions":9,"vwap":1778},"2025-05-23",88.475,88.52,{"date":1780,"open":1781,"high":1781,"low":1762,"close":1782,"change":244,"percent_change":244,"volume":1483,"transactions":9,"vwap":1782},"2025-05-22",88.56,88.51,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":552,"percent_change":103,"volume":1754,"transactions":9,"vwap":1786},"2025-05-21",88.465,88.53,88.41,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":340,"percent_change":444,"volume":1793,"transactions":9,"vwap":1791},"2025-05-20",88.39,88.48,88.348,137200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1787,"change":108,"percent_change":108,"volume":1799,"transactions":9,"vwap":1787},"2025-05-19",88.36,88.49,88.287,39400,{"date":1801,"open":1787,"high":1774,"low":1802,"close":1803,"change":906,"percent_change":596,"volume":1341,"transactions":9,"vwap":1803},"2025-05-16",88.32,88.42,{"date":1805,"open":1806,"high":1807,"low":172,"close":1808,"change":1809,"percent_change":843,"volume":1810,"transactions":9,"vwap":1808},"2025-05-15",88.3,88.47,88.22,-0.139,61500,{"date":1812,"open":1806,"high":1813,"low":1806,"close":1814,"change":1815,"percent_change":333,"volume":1816,"transactions":9,"vwap":1814},"2025-05-14",88.4,88.359,0.089,7700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":376,"percent_change":376,"volume":1675,"transactions":9,"vwap":1822},"2025-05-13",88.26,88.37,88.259,88.27,{"date":1824,"open":1822,"high":1790,"low":172,"close":1806,"change":333,"percent_change":383,"volume":1825,"transactions":9,"vwap":1806},"2025-05-12",10800,{"date":1827,"open":1828,"high":1828,"low":172,"close":172,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":172},"2025-05-09",88.59,-0.33,-0.37,24100,{"date":1833,"open":1834,"high":1834,"low":1774,"close":1786,"change":265,"percent_change":266,"volume":576,"transactions":9,"vwap":1786},"2025-05-08",88.575,{"date":1836,"open":1635,"high":257,"low":1837,"close":1770,"change":228,"percent_change":228,"volume":1322,"transactions":9,"vwap":1770},"2025-05-07",88.5,{"date":1839,"open":1782,"high":1736,"low":1782,"close":1770,"change":332,"percent_change":333,"volume":776,"transactions":9,"vwap":1770},"2025-05-06",{"date":1841,"open":1842,"high":1842,"low":1787,"close":1782,"change":1535,"percent_change":244,"volume":1843,"transactions":9,"vwap":1782},"2025-05-05",88.868,42400,{"date":1845,"open":1846,"high":1847,"low":1822,"close":1848,"change":399,"percent_change":390,"volume":1849,"transactions":9,"vwap":1848},"2025-05-02",88.45,88.64,88.525,31900,{"date":1851,"open":1852,"high":1853,"low":1807,"close":1834,"change":398,"percent_change":399,"volume":1854,"transactions":9,"vwap":1834},"2025-05-01",88.62,88.67,23600,{"date":1856,"open":1649,"high":1857,"low":1858,"close":1852,"change":552,"percent_change":103,"volume":1185,"transactions":9,"vwap":1852},"2025-04-30",88.861,88.534,{"date":1860,"open":1586,"high":1586,"low":1778,"close":1861,"change":108,"percent_change":108,"volume":1208,"transactions":9,"vwap":1861},"2025-04-29",88.57,{"date":1863,"open":1598,"high":1864,"low":1760,"close":1760,"change":521,"percent_change":618,"volume":1865,"transactions":9,"vwap":1760},"2025-04-28",88.765,21500,{"date":1867,"open":1577,"high":1577,"low":1847,"close":1868,"change":103,"percent_change":340,"volume":773,"transactions":9,"vwap":1868},"2025-04-25",88.73,{"date":1870,"open":1698,"high":1649,"low":1871,"close":1853,"change":212,"percent_change":600,"volume":1389,"transactions":9,"vwap":1853},"2025-04-24",88.546,{"date":1873,"open":1626,"high":1570,"low":1874,"close":1643,"change":1829,"percent_change":1830,"volume":1313,"transactions":9,"vwap":1643},"2025-04-23",88.66,{"date":176,"open":1876,"high":1877,"low":1878,"close":1543,"change":1879,"percent_change":376,"volume":1322,"transactions":9,"vwap":1543},89.148,89.32,88.971,-0.028]